China Resources Sanjiu Medical & Pharmaceutical Co Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	52.480	52.860	51.770	52.100	27.391	8,614,666
2023-07-25	54.400	55.150	52.400	52.700	27.707	19,802,891
2023-07-24	53.610	54.530	53.610	54.200	28.495	7,779,844
2023-07-21	53.760	54.350	53.300	53.880	28.327	6,296,304
2023-07-20	54.400	54.600	53.410	53.650	28.206	8,262,009
2023-07-19	54.630	55.720	54.400	54.680	28.748	8,085,095
2023-07-18	54.800	55.680	54.340	54.340	28.569	10,982,466
2023-07-17	54.210	55.120	53.210	54.810	28.816	11,828,776
2023-07-14	54.240	54.780	53.600	54.150	28.469	8,289,313
2023-07-13	56.250	56.570	53.510	54.240	28.516	28,752,243
2023-07-12	55.270	57.180	54.760	56.080	29.484	13,490,343
2023-07-11	55.370	55.400	54.490	55.010	28.921	7,160,492
2023-07-10	56.000	56.190	54.900	55.170	29.005	8,195,634
2023-07-07	55.510	56.100	54.680	55.250	29.047	7,290,002
2023-07-06	56.880	56.970	55.450	55.700	29.284	11,381,859
2023-07-05	58.390	58.860	56.510	56.750	29.836	13,762,836
2023-07-04	58.720	59.500	58.280	58.390	30.698	7,255,470
2023-07-03	60.590	60.660	58.460	58.880	30.956	12,233,034
2023-06-30	61.110	63.000	60.500	60.660	31.892	9,707,381
2023-06-29	60.500	61.530	59.890	61.170	32.160	6,523,100
2023-06-28	60.650	61.490	60.110	60.570	31.844	5,718,207
2023-06-27	58.480	60.850	58.470	60.660	31.892	10,920,871
2023-06-26	60.850	60.850	57.500	58.480	30.745	13,870,144
2023-06-21	62.540	63.180	61.380	61.510	32.339	7,900,848
2023-06-20	63.400	64.660	62.600	62.910	33.075	10,156,281
2023-06-19	60.610	63.880	60.290	63.210	33.232	13,745,388
2023-06-16	60.590	62.300	60.360	60.650	31.886	9,701,897
2023-06-15	61.130	61.300	59.500	60.880	32.007	8,035,145
2023-06-14	60.200	63.040	59.930	62.130	32.139	12,710,598
2023-06-13	61.000	61.260	60.170	60.380	31.233	7,595,181
2023-06-12	61.790	61.990	59.480	61.220	31.668	16,833,123
2023-06-09	61.570	62.980	61.120	61.690	31.911	18,322,785
2023-06-08	62.050	63.000	61.450	61.750	31.942	11,639,237
2023-06-07	63.280	64.370	61.510	62.090	32.118	12,739,573
2023-06-06	63.380	64.880	62.800	63.310	32.749	13,006,116
2023-06-05	64.330	64.330	62.600	63.710	32.956	14,298,517
2023-06-02	63.760	63.960	62.820	63.580	32.889	10,551,330
2023-06-01	65.320	65.870	62.700	63.850	33.028	15,837,067
2023-05-31	65.540	67.160	64.830	65.320	33.789	14,506,733
2023-05-30	67.660	67.920	65.160	65.540	33.903	14,576,016
2023-05-29	67.210	68.800	66.300	67.660	34.999	12,908,284
2023-05-26	62.940	68.600	62.580	67.230	34.777	18,357,089
2023-05-25	63.450	63.830	62.120	63.280	32.734	9,231,102
2023-05-24	64.160	64.360	62.110	63.420	32.806	9,172,103
2023-05-23	65.260	66.390	63.750	64.560	33.396	8,892,827
2023-05-22	65.950	67.580	63.930	64.940	33.592	12,440,355
2023-05-19	62.880	67.870	62.660	66.600	34.451	19,895,457
2023-05-18	63.350	64.380	62.500	62.880	32.527	8,060,531
2023-05-17	63.150	64.640	61.380	63.830	33.018	15,162,342
2023-05-16	61.980	63.780	60.700	63.550	32.873	16,079,849
2023-05-15	61.120	62.070	59.910	61.400	31.761	10,675,910
2023-05-12	61.200	62.070	60.620	61.400	31.761	10,818,692
2023-05-11	63.650	63.700	60.720	61.070	31.590	15,478,426
2023-05-10	64.430	64.600	62.260	63.390	32.790	10,950,292
2023-05-09	64.500	66.940	63.250	64.260	33.241	14,179,174
2023-05-08	65.700	68.960	64.800	65.360	33.810	18,894,497
2023-05-05	65.300	68.240	64.850	65.960	34.120	24,790,126
2023-05-04	59.990	64.850	59.910	64.850	33.546	21,469,753
2023-04-28	61.010	61.050	58.300	58.950	30.494	11,529,257
2023-04-27	58.510	61.340	58.500	60.650	31.373	14,411,211

← NewerPage 14 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-16	0.4150 CNY
2026-05-29	0.5900 CNY
2025-10-17	0.4500 CNY
2025-06-06	0.3200 CNY
2024-11-29	1.0000 CNY
2024-06-14	1.9500 CNY
2023-06-15	1.0000 CNY
2022-08-12	0.8528 CNY
2021-07-09	0.5000 CNY
2020-07-16	0.4300 CNY
2019-08-08	0.3900 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.